The highest closing price for Gitlab (GTLB) last month was $53.43, on May 14. It was down 5.4% for the month. The latest price is $42.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $45.49 | $45.87 | $44.68 | $45.51 | 4,475,486 |
May 29 2025 | $46.84 | $47.01 | $45.48 | $45.68 | 3,071,233 |
May 28 2025 | $47.87 | $48.10 | $45.98 | $46.25 | 2,809,708 |
May 27 2025 | $48.39 | $48.60 | $47.00 | $48.00 | 2,454,049 |
May 23 2025 | $46.40 | $47.81 | $46.00 | $47.50 | 1,868,887 |
May 22 2025 | $48.60 | $48.76 | $47.12 | $47.77 | 2,689,323 |
May 21 2025 | $49.70 | $50.24 | $47.27 | $47.60 | 3,422,978 |
May 20 2025 | $49.25 | $50.38 | $48.73 | $50.16 | 3,084,388 |
May 19 2025 | $50.08 | $50.40 | $48.74 | $48.95 | 3,884,495 |
May 16 2025 | $52.00 | $52.59 | $51.24 | $51.49 | 1,945,863 |
May 15 2025 | $53.18 | $53.82 | $50.78 | $51.81 | 2,660,260 |
May 14 2025 | $53.93 | $54.08 | $52.35 | $53.43 | 2,403,141 |
May 13 2025 | $52.06 | $53.60 | $51.94 | $53.36 | 2,297,453 |
May 12 2025 | $51.90 | $52.18 | $50.71 | $52.06 | 1,976,608 |
May 09 2025 | $50.23 | $50.36 | $48.44 | $49.16 | 2,085,631 |
May 08 2025 | $48.84 | $49.93 | $47.75 | $49.53 | 2,628,715 |
May 07 2025 | $46.08 | $47.50 | $46.08 | $47.08 | 1,627,768 |
May 06 2025 | $45.17 | $46.77 | $44.53 | $46.49 | 1,720,324 |
May 05 2025 | $45.86 | $47.41 | $45.43 | $45.48 | 2,130,719 |
May 02 2025 | $46.82 | $47.29 | $46.33 | $46.55 | 1,706,071 |
May 01 2025 | $48.09 | $48.44 | $46.77 | $46.96 | 2,159,040 |
Daily pricing data for Gitlab dates back to 10/14/2021, and may be incomplete.
